CTCP Giao nhận Kho vận Ngoại Thương Việt Nam (vin)

17.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.40 -2.20% 10,200 0 0
17.20
18.20
17.80
2 tháng
(2025-12-01) 		-0.30 -1.66% 44,400 0 0
17
19.60
17.80
3 tháng
(2025-10-30) 		0.70 4.09% 69,600 -100 -0.0
16.50
19.60
17.80
6 tháng
(2025-08-01) 		1.30 7.88% 112,900 -12,700 -0.2
16
19.60
17.80
12 tháng
(2025-02-03) 		3.03 20.54% 617,152 -26,157 -0.4
11.79
19.60
17.80
24 tháng
(2024-02-15) 		-1.80 -9.18% 746,944 -31,757 -0.5
11.79
21.08
17.80
36 tháng
(2023-02-13) 		1.12 6.72% 868,593 -30,957 -0.5
11.79
22.10
17.80
60 tháng
(2021-02-23) 		7.25 68.76% 2,749,739 -10,257 -0.2
9.67
36.76
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
8.89
 0 8.89 8.89 8.89 0 0 0
23/06/2020
8.96
 12,000 8.89 8.96 8.89 0 0 0
22/06/2020
8.89
 5,600 8.89 8.89 8.89 0 0 0
19/06/2020
8.68
 800 8.75 8.75 8.68 0 0 0
18/06/2020
8.89
 1,000 8.61 8.89 8.61 0 0 0
17/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
16/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
15/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
12/06/2020
9.32
 0 9.32 9.32 9.32 0 0 0
11/06/2020
9.32
 1,000 9.32 9.32 9.32 0 0 0
10/06/2020
9.17
 400 9.17 9.17 9.17 0 0 0
09/06/2020
9.46
 800 9.46 9.46 9.46 0 0 0
08/06/2020
8.61
 2,900 9.60 9.60 8.61 0 0 0
05/06/2020
9.46
 1,000 9.46 9.46 9.46 0 0 0
04/06/2020
8.89
 6 8.89 8.89 8.89 0 0 0
03/06/2020
8.89
 0 8.89 8.89 8.89 0 0 0
02/06/2020
8.89
 500 8.89 8.89 8.89 0 0 0
01/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
29/05/2020
9.53
 1,000 9.53 9.53 9.53 0 0 0
28/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
27/05/2020
9.25
 3,700 9.10 9.25 9.10 0 0 0
26/05/2020
9.25
 3,300 9.25 9.25 9.25 0 0 0
25/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
22/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
21/05/2020
9.81
 1,000 9.81 9.81 9.81 0 0 0
20/05/2020
8.89
 1,400 9.25 9.25 8.89 0 0 0
19/05/2020
9.32
 5,200 9.46 9.60 9.32 0 0 0
18/05/2020
9.60
 2,500 12.59 12.59 9.53 0 0 0
15/05/2020
11.09
 1,000 11.09 11.09 11.09 0 0 0
14/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
13/05/2020
9.81
 0 9.81 9.81 9.81 0 0 0
12/05/2020
9.81
 3,600 8.75 9.81 8.75 0 0 0
11/05/2020
9.25
 4,300 9.25 9.25 9.25 0 0 0
08/05/2020
9.25
 2,800 9.25 9.25 9.25 0 0 0
07/05/2020
10.24
 2,100 10.24 10.24 10.24 0 0 0
06/05/2020
12.02
 0 12.02 12.02 12.02 0 0 0
05/05/2020
11.45
 1,704 12.02 12.02 11.45 0 0 0
04/05/2020
9.17
 5,300 12.23 12.23 9.17 0 0 0
29/04/2020
10.74
 1,000 10.74 10.74 10.74 0 0 0
28/04/2020
10.53
 0 10.53 10.53 10.53 0 0 0
27/04/2020
10.53
 300 10.53 10.53 10.53 0 0 0
24/04/2020
9.25
 200 9.25 9.25 9.25 0 0 0
23/04/2020
10.31
 0 10.31 10.31 10.31 0 0 0
22/04/2020
10.74
 5,200 9.25 11.02 9.25 0 0 0
21/04/2020
8.89
 3,300 10.60 10.60 8.89 0 0 0
20/04/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/04/2020
9.46
 50,100 9.25 9.46 9.17 0 0 0
16/04/2020
9.81
 1,700 10.53 10.53 8.53 0 0 0
15/04/2020
9.46
 111,100 9.46 9.46 9.39 0 0 0
14/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
13/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
10/04/2020
8.25
 0 8.25 8.25 8.25 0 0 0
09/04/2020
8.25
 1,000 8.25 8.25 8.25 0 0 0
08/04/2020
7.25
 400 7.25 7.25 7.25 0 0 0
07/04/2020
6.33
 100 6.33 6.33 6.33 0 0 0
06/04/2020
5.55
 0 5.55 5.55 5.55 0 0 0
03/04/2020
6.61
 1,600 5.41 6.61 5.41 0 0 0
01/04/2020
5.76
 100 5.76 5.76 5.76 0 0 0
31/03/2020
5.05
 0 5.05 5.05 5.05 0 0 0
30/03/2020
5.05
 1,700 5.05 5.05 5.05 0 0 0
27/03/2020
5.33
 2,500 5.33 5.33 5.33 0 0 0
26/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
25/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
24/03/2020
6.12
 2,600 6.12 6.12 6.12 0 0 0
23/03/2020
6.40
 500 6.40 6.40 6.40 0 0 0
20/03/2020
6.33
 1,100 6.33 6.33 6.33 0 0 0
19/03/2020
6.26
 2,300 6.97 6.97 6.26 0 0 0
18/03/2020
6.19
 400 6.19 6.19 6.19 0 0 0
17/03/2020
6.69
 3,000 5.33 6.69 5.33 0 100 -0.0
16/03/2020
6.19
 1,900 6.19 6.19 6.19 0 0 0
13/03/2020
6.47
 0 6.47 6.47 6.47 0 0 0
12/03/2020
6.40
 1,600 6.61 6.61 6.40 0 0 0
11/03/2020
5.76
 0 7.11 5.76 5.76 0 0 0
10/03/2020
7.11
 4,000 5.69 7.11 5.69 0 0 0
09/03/2020
6.19
 3,000 6.19 6.19 6.19 0 0 0
06/03/2020
6.90
 0 6.90 6.90 6.90 0 0 0
05/03/2020
6.83
 1,700 7.25 7.25 6.83 0 0 0
04/03/2020
7.40
 300 7.47 7.47 7.40 0 0 0
03/03/2020
7.54
 1,800 7.40 7.54 7.40 0 0 0
02/03/2020
7.25
 0 7.25 7.25 7.25 0 0 0
28/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
27/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
26/02/2020
7.25
 100 7.25 7.25 7.25 0 0 0
25/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
24/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
21/02/2020
7.75
 6 7.75 7.75 7.75 0 0 0
20/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
19/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
18/02/2020
7.75
 100 7.75 7.75 7.75 0 0 0
17/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
14/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
13/02/2020
7.75
 106 7.75 7.75 7.75 0 0 0
12/02/2020
7.75
 1,300 7.75 7.75 7.75 0 0 0
11/02/2020
7.68
 0 7.68 7.68 7.68 0 0 0
10/02/2020
7.68
 500 7.68 7.68 7.68 0 0 0
07/02/2020
7.61
 800 7.61 7.61 7.61 0 0 0
06/02/2020
7.54
 0 7.54 7.54 7.54 0 0 0
05/02/2020
7.61
 800 7.33 7.61 7.33 0 0 0
04/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
03/02/2020
6.83
 1,800 6.83 6.83 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |